Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intuitive Machines, Inc. - Warrants (NQ: LUNRW )

1.365 +0.085 (+6.64%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 1.730 1.730 1.360 1.365 372,228 +0.08(+6.64%)
Aug 29, 2024 1.290 1.350 1.279 1.280 203,066 +0.00(+0.00%)
Aug 28, 2024 1.300 1.300 1.180 1.280 157,665 -0.03(-2.29%)
Aug 27, 2024 1.390 1.400 1.310 1.310 164,795 -0.09(-6.43%)
Aug 26, 2024 1.490 1.490 1.230 1.400 319,455 +0.02(+1.71%)
Aug 23, 2024 1.350 1.460 1.300 1.377 123,309 +0.05(+3.89%)
Aug 22, 2024 1.420 1.420 1.280 1.325 133,011 -0.01(-0.38%)
Aug 21, 2024 1.480 1.480 1.200 1.330 478,830 -0.07(-5.34%)
Aug 20, 2024 1.070 1.570 0.9500 1.405 2,977,965 +0.51(+56.11%)
Aug 19, 2024 0.8500 0.9200 0.8400 0.9000 174,370 +0.05(+5.88%)
Aug 16, 2024 0.9000 0.9100 0.8350 0.8500 108,508 -0.03(-3.09%)
Aug 15, 2024 0.8300 0.9200 0.8100 0.8771 256,195 +0.09(+11.97%)
Aug 14, 2024 0.7820 0.8037 0.7700 0.7833 40,096 -0.04(-4.45%)
Aug 13, 2024 0.8350 0.8500 0.7900 0.8198 138,845 -0.01(-1.23%)
Aug 12, 2024 0.8300 0.8300 0.7900 0.8300 48,646 +0.04(+5.06%)
Aug 09, 2024 0.8500 0.8700 0.7800 0.7900 72,909 -0.00(-0.13%)
Aug 08, 2024 0.8110 0.8250 0.7900 0.7910 46,704 +0.02(+2.20%)
Aug 07, 2024 0.9800 0.9800 0.7660 0.7740 192,753 -0.13(-14.48%)
Aug 06, 2024 0.7700 0.9200 0.7200 0.9050 136,664 +0.14(+18.30%)
Aug 05, 2024 0.8000 0.8100 0.7200 0.7650 188,751 -0.06(-7.14%)
Aug 02, 2024 0.8725 0.8725 0.8000 0.8238 73,930 -0.07(-7.60%)
Aug 01, 2024 0.9000 0.9300 0.8700 0.8916 23,561 -0.02(-2.56%)
Jul 31, 2024 0.9400 0.9498 0.9000 0.9150 33,734 +0.01(+0.57%)
Jul 30, 2024 1.000 0.9996 0.8707 0.9098 152,101 -0.03(-2.70%)
Jul 29, 2024 0.9900 0.9900 0.9201 0.9350 32,617 -0.01(-1.58%)
Jul 26, 2024 0.9000 0.9600 0.9000 0.9500 11,729 +0.01(+1.60%)
Jul 25, 2024 0.9090 0.9700 0.9090 0.9350 19,563 +0.03(+2.86%)
Jul 24, 2024 0.9970 0.9970 0.9000 0.9090 18,907 -0.04(-4.32%)
Jul 23, 2024 0.9000 0.9993 0.8700 0.9500 18,249 +0.03(+3.52%)
Jul 22, 2024 0.9253 0.9400 0.9000 0.9177 56,763 -0.01(-0.79%)
Jul 19, 2024 0.8700 0.9500 0.8700 0.9250 33,282 +0.04(+4.76%)
Jul 18, 2024 0.8900 0.9500 0.8700 0.8830 36,979 -0.01(-1.55%)
Jul 17, 2024 0.9500 0.9600 0.8425 0.8969 84,211 -0.10(-9.86%)
Jul 16, 2024 0.8950 1.000 0.8301 0.9950 223,591 +0.12(+13.77%)
Jul 15, 2024 0.8500 0.8880 0.8000 0.8746 29,603 +0.03(+4.12%)
Jul 12, 2024 0.9100 0.9100 0.8100 0.8400 116,823 +0.05(+6.41%)
Jul 11, 2024 0.7800 0.8390 0.7352 0.7894 170,017 +0.05(+6.69%)
Jul 10, 2024 0.7300 0.7500 0.7000 0.7399 80,888 +0.01(+1.36%)
Jul 09, 2024 0.8000 0.8000 0.7203 0.7300 75,611 -0.02(-2.67%)
Jul 08, 2024 0.7400 0.8100 0.7300 0.7500 34,350 +0.03(+3.45%)
Jul 05, 2024 0.7809 0.7809 0.7020 0.7250 34,536 -0.00(-0.14%)
Jul 03, 2024 0.8000 0.8150 0.7000 0.7260 37,627 -0.04(-5.46%)
Jul 02, 2024 0.7100 0.8200 0.7100 0.7679 79,366 +0.07(+10.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.